iShares MSCI Emerging Markets Value Factor ETF (EVLU)

BATS: EVLU · Real-Time Price · USD

41.78

-0.18 (-0.43%)

At close: Sep 18, 2026, 4:00 PM EDT

41.79

+0.01 (0.02%)

After-hours: Sep 18, 2026, 8:00 PM EDT

EVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	41.70	41.79	41.70	41.78	41.78	-0.43%	4,918
Sep 17, 2026	41.85	41.96	41.85	41.96	41.96	1.92%	103
Sep 16, 2026	41.60	41.69	41.05	41.17	41.17	-0.44%	7,115
Sep 15, 2026	41.51	41.51	41.35	41.35	41.35	-0.77%	24,486
Sep 14, 2026	41.76	41.91	41.67	41.67	41.67	-1.50%	2,311
Sep 11, 2026	42.17	42.31	42.17	42.31	42.31	1.10%	2,789
Sep 10, 2026	42.00	42.00	41.77	41.84	41.84	-1.15%	5,215
Sep 9, 2026	42.45	42.58	42.25	42.33	42.33	-0.35%	10,398
Sep 8, 2026	42.63	42.65	42.48	42.48	42.48	-1.86%	3,083
Sep 4, 2026	43.21	43.37	43.15	43.29	43.29	1.21%	7,868
Sep 3, 2026	42.41	42.78	42.39	42.77	42.77	0.04%	12,568
Sep 2, 2026	42.75	42.82	42.70	42.75	42.75	0.88%	1,093
Sep 1, 2026	42.60	42.60	42.38	42.38	42.38	-0.04%	3,478
Aug 31, 2026	42.29	42.39	42.23	42.39	42.39	0.59%	2,958
Aug 28, 2026	42.54	42.54	42.06	42.15	42.15	0.10%	1,403
Aug 27, 2026	42.03	42.11	41.99	42.11	42.11	0.33%	1,333
Aug 26, 2026	42.06	42.12	41.97	41.97	41.97	-0.02%	2,142
Aug 25, 2026	41.83	41.98	41.83	41.98	41.98	1.41%	2,063
Aug 24, 2026	41.58	41.58	41.37	41.39	41.39	-0.34%	2,713
Aug 21, 2026	41.59	41.59	41.53	41.53	41.53	0.70%	1,131
Aug 20, 2026	41.05	41.32	41.05	41.24	41.24	0.05%	5,650
Aug 19, 2026	41.26	41.27	41.22	41.22	41.22	1.42%	1,301
Aug 18, 2026	41.07	41.07	40.65	40.65	40.65	-2.00%	2,207
Aug 17, 2026	41.55	41.55	41.48	41.48	41.48	0.33%	1,719
Aug 14, 2026	41.40	41.53	41.33	41.34	41.34	-0.42%	10,408
Aug 13, 2026	41.65	41.65	41.52	41.52	41.52	0.33%	1,436
Aug 12, 2026	41.48	41.48	41.38	41.38	41.38	0.56%	2,265
Aug 11, 2026	41.15	41.15	41.15	41.15	41.15	-0.07%	1,606
Aug 10, 2026	41.13	41.24	41.11	41.18	41.18	-0.04%	3,323
Aug 7, 2026	41.07	41.23	41.07	41.20	41.20	0.66%	6,276
Aug 6, 2026	40.91	41.10	40.91	40.93	40.93	-0.40%	7,119
Aug 5, 2026	41.28	41.28	41.09	41.09	41.09	-1.06%	9,355
Aug 4, 2026	40.94	41.53	40.94	41.53	41.53	2.28%	1,117
Aug 3, 2026	40.28	40.61	40.28	40.61	40.61	1.05%	6,362
Jul 31, 2026	40.16	40.28	40.11	40.18	40.18	0.12%	5,369
Jul 30, 2026	39.73	40.14	39.53	40.14	40.14	2.41%	6,015
Jul 29, 2026	39.45	39.45	39.19	39.19	39.19	-0.79%	1,198
Jul 28, 2026	39.36	39.67	39.36	39.51	39.51	-1.20%	5,956
Jul 27, 2026	40.12	40.12	39.81	39.99	39.99	0.56%	4,765
Jul 24, 2026	39.75	40.17	39.75	39.77	39.77	-0.71%	8,972
Jul 23, 2026	40.11	40.19	40.00	40.05	40.05	-0.82%	2,524
Jul 22, 2026	40.39	40.44	40.38	40.38	40.38	0.73%	662
Jul 21, 2026	40.01	40.19	40.01	40.09	40.09	1.92%	2,449
Jul 20, 2026	39.61	39.61	39.33	39.33	39.33	-0.70%	801
Jul 17, 2026	39.28	39.70	39.28	39.61	39.61	-0.98%	2,442
Jul 16, 2026	40.11	40.11	39.92	40.00	40.00	-1.38%	373
Jul 15, 2026	40.53	40.62	40.40	40.56	40.56	0.17%	1,389
Jul 14, 2026	40.51	40.51	40.48	40.49	40.49	1.14%	907
Jul 13, 2026	40.21	40.33	40.02	40.03	40.03	-2.37%	5,139
Jul 10, 2026	40.91	41.06	40.86	41.01	41.01	0.79%	1,125